CTCP Ô tô TMT (tmt)

7.46
-0.04
(-0.53%)

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán
GT NĐTNN
(Tỉ VND)
TN/Giá/CN
1 tháng
(2024-10-09)
0.69 10.19% 787,400 -4,400 -0.0
6.47
7.73
7.46
2 tháng
(2024-09-09)
0.44 6.27% 1,287,600 8,400 0.1
6.47
7.73
7.46
3 tháng
(2024-08-12)
-0.68 -8.35% 1,888,000 8,000 0.1
6.47
8.14
7.46
6 tháng
(2024-05-13)
-3.34 -30.93% 2,903,600 2,675 -0.0
6.47
14.65
7.46
12 tháng
(2023-11-14)
-8.84 -54.23% 3,718,500 -38,225 -0.5
6.47
16.40
7.46
24 tháng
(2022-11-21)
-0.94 -11.19% 9,412,600 -129,469 -2.7
6.47
25.70
7.46
36 tháng
(2021-11-24)
-8.89 -54.38% 18,415,200 -13,000 0.5
6.47
25.75
7.46
60 tháng
(2019-12-05)
3.12 72.04% 29,647,810 20,180 1.0
4.01
25.75
7.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
13.10
9,100 13.20 13.20 12.55 0 0 0
18/06/2024
13.25
19,800 13.25 13.80 13.20 700 1,000 -0.0
17/06/2024
13.25
12,000 13.60 13.85 13.20 0 0 0
14/06/2024
13.65
15,400 14.35 14.65 13.60 0 0 0
13/06/2024
14.40
35,900 14.30 14.90 14 0 0 0
12/06/2024
14.20
30,800 12.80 14.20 12.80 1,100 0 0.0
11/06/2024
13.65
27,600 14.90 14.90 13.65 0 100 -0.0
10/06/2024
14.65
39,500 14.85 14.85 14.05 100 0 0.0
07/06/2024
13.95
40,100 14.05 14.30 13.50 0 300 -0.0
06/06/2024
13.50
76,400 14.30 14.30 12.50 100 2,100 -0.0
05/06/2024
13.40
11,500 13.40 13.40 13.40 0 0 0
04/06/2024
12.55
37,600 12.50 12.55 12 300 1,000 -0.0
03/06/2024
11.75
64,700 11 11.75 10.95 100 0 0.0
31/05/2024
11
22,600 10.85 11 10.85 0 300 -0.0
30/05/2024
10.85
2,200 10.50 10.85 10.40 0 0 0
29/05/2024
10.70
4,200 10.70 10.70 10.50 0 0 0
28/05/2024
10.70
700 10.35 10.70 10.10 0 200 -0.0
27/05/2024
10.35
2,700 10.10 10.35 9.96 0 0 0
24/05/2024
10
11,300 10.50 10.65 10 200 600 -0.0
23/05/2024
10.70
6,400 10.70 10.70 10.20 100 0 0.0
22/05/2024
10.70
5,500 10.20 10.70 10.20 0 0 0
21/05/2024
10.60
7,600 10.90 10.90 10.60 200 0 0.0
20/05/2024
10.90
2,600 10.50 10.90 10.50 100 0 0.0
17/05/2024
10.95
600 11 11 10.95 100 0 0.0
16/05/2024
11
2,600 11 11.10 11 0 0 0
15/05/2024
11
1,300 11 11 10.95 0 100 -0.0
14/05/2024
10.90
25,200 10.90 11 10.45 400 200 0.0
13/05/2024
10.80
8,500 11 11 10.80 5,700 100 0.1
10/05/2024
11.30
300 11.30 11.30 11.30 0 0 0
09/05/2024
11.30
500 11.20 11.30 11.20 0 0 0
08/05/2024
11.60
6,400 10.50 11.60 10.50 100 0 0.0
07/05/2024
11
900 10.80 11 10.80 0 0 0
06/05/2024
11
4,100 10.60 11.15 10.60 0 500 -0.0
03/05/2024
11.10
2,600 11 11.10 10.60 0 0 0
02/05/2024
11
2,600 11 11 11 0 0 0
26/04/2024
11
12,100 11.20 11.20 10.20 500 200 0.0
25/04/2024
10.90
60,900 11.50 11.50 10.90 400 0 0.0
24/04/2024
11.70
2,000 11.55 11.70 11.55 200 100 0.0
23/04/2024
11.70
200 12 12 11.70 0 0 0
22/04/2024
11.65
21,400 11 11.80 11 100 17,400 -0.2
19/04/2024
11.80
12,900 11.15 11.80 11.15 0 11,900 -0.1
17/04/2024
11.95
2,300 11.40 12 11.40 100 0 0.0
16/04/2024
11.90
8,600 11.80 12 11.60 0 0 0
15/04/2024
12
29,500 12.45 12.45 11.55 1,000 0 0.0
12/04/2024
12.40
1,300 12.20 12.40 12.20 0 0 0
11/04/2024
12.30
2,600 12.30 12.35 12.30 0 0 0
10/04/2024
12.15
7,100 12.40 12.40 12.15 0 0 0
09/04/2024
12.10
3,900 12.30 12.30 12.10 0 0 0
08/04/2024
12.30
1,400 12.30 12.30 12.30 0 0 0
05/04/2024
12.35
3,200 12.05 12.35 12 0 0 0
04/04/2024
12.10
14,500 11.95 12.10 11.80 200 200 0
03/04/2024
12.05
3,700 12.25 12.30 12.05 0 400 -0.0
02/04/2024
12.30
6,500 12.20 12.30 11.90 300 0 0.0
01/04/2024
12.45
3,000 12.05 12.45 12 0 0 0
29/03/2024
12.60
7,600 12.40 12.60 12.20 0 0 0
28/03/2024
12.40
5,200 12.60 12.70 12.40 0 200 -0.0
27/03/2024
12.60
3,700 12.90 12.90 12.60 0 0 0
26/03/2024
12.90
8,000 12.70 12.95 12.65 0 0 0
25/03/2024
12.60
7,100 13 13 12.60 0 0 0
22/03/2024
13
6,700 13 13.10 13 0 0 0
21/03/2024
13.10
6,400 13.30 13.30 13.05 300 0 0.0
20/03/2024
13.20
2,500 13.30 13.30 13 0 0 0
19/03/2024
13.20
13,200 13.60 13.60 12.70 0 0 0
18/03/2024
13.15
79,700 13.80 13.80 13.15 200 0 0.0
15/03/2024
14.10
1,500 13.90 14.10 13.80 0 0 0
14/03/2024
14.20
9,500 14.05 14.20 13.70 0 0 0
13/03/2024
14.10
500 14.30 14.30 14.10 0 0 0
12/03/2024
14.30
700 14.20 14.30 14.15 0 0 0
11/03/2024
14.30
100 14.30 14.30 14.30 0 0 0
08/03/2024
14.30
6,900 14.30 14.30 13.70 500 0 0.0
07/03/2024
14.55
10,500 14.30 14.55 14 500 0 0.0
06/03/2024
14.30
0 14.30 14.30 14.30 0 0 0
05/03/2024
14.30
2,000 14.10 14.30 14 0 500 -0.0
04/03/2024
14.30
10,300 14.45 14.45 14.20 0 4,200 -0.1
01/03/2024
14.45
12,200 14.60 14.60 14.30 1,700 0 0.0
29/02/2024
14.60
17,800 14.75 14.75 13.80 0 0 0
28/02/2024
14.75
27,400 15.15 15.15 14.20 600 0 0.0
27/02/2024
15.25
300 15.30 15.30 15.25 200 0 0.0
26/02/2024
15.30
8,600 14.50 15.35 14.50 0 700 -0.0
23/02/2024
14.80
2,500 15.50 15.50 14.80 0 0 0
22/02/2024
15.40
2,000 15.40 15.40 15.35 0 0 0
21/02/2024
15.35
800 15.35 15.35 15.35 0 0 0
20/02/2024
15.40
1,600 14.85 15.40 14.85 0 0 0
19/02/2024
15.40
200 15.40 15.40 15.40 0 0 0
16/02/2024
15.40
200 15.20 15.40 15.20 0 0 0
15/02/2024
15.20
7,500 15 15.20 14.90 0 400 -0.0
07/02/2024
15.10
13,100 15.05 15.55 15 0 0 0
06/02/2024
15
22,100 15.70 15.70 14.85 0 0 0
05/02/2024
14.85
0 14.85 14.85 14.85 0 0 0
02/02/2024
14.85
3,300 14.80 14.85 14.80 1,000 0 0.0
01/02/2024
14.80
1,900 14.75 14.80 14.75 1,000 0 0.0
31/01/2024
14.80
6,800 14.55 14.90 14.30 0 0 0
30/01/2024
15.10
3,200 14.85 15.10 14.50 200 0 0.0
29/01/2024
14.85
200 14.90 14.90 14.85 0 0 0
26/01/2024
14.75
4,400 14.75 14.75 14.50 0 0 0
25/01/2024
14.80
1,200 14.60 14.80 14.55 200 0 0.0
24/01/2024
14.80
8,500 14.45 14.90 14.45 200 7,600 -0.1
23/01/2024
15.10
42,100 15.25 15.25 14.80 0 100 -0.0
22/01/2024
15.15
13,500 14.80 15.30 14.70 0 4,000 -0.1
19/01/2024
15.30
8,000 15.15 15.35 15.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |